Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Burlington Stores Inc (NY: BURL )

178.02 -1.92 (-1.07%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 26, 2021 261.53 264.32 257.21 258.82 370,200 -2.80(-1.07%)
Feb 25, 2021 270.69 271.97 260.90 261.62 334,703 -8.01(-2.97%)
Feb 24, 2021 264.06 272.66 260.99 269.63 395,765 +4.72(+1.78%)
Feb 23, 2021 265.30 270.10 257.94 264.91 598,329 +0.27(+0.10%)
Feb 22, 2021 264.32 268.53 262.34 264.64 432,989 -0.17(-0.06%)
Feb 19, 2021 266.97 269.12 263.16 264.81 367,300 -0.04(-0.02%)
Feb 18, 2021 263.82 266.06 260.00 264.85 382,232 +0.06(+0.02%)
Feb 17, 2021 261.93 266.04 260.25 264.79 218,495 +1.49(+0.57%)
Feb 16, 2021 264.71 267.13 263.14 263.30 315,328 +0.64(+0.24%)
Feb 12, 2021 263.97 264.85 260.06 262.66 256,300 -2.69(-1.01%)
Feb 11, 2021 261.19 266.73 261.19 265.35 271,088 +5.56(+2.14%)
Feb 10, 2021 264.95 266.06 258.78 259.79 270,514 -4.20(-1.59%)
Feb 09, 2021 264.43 267.06 262.49 263.99 428,082 +0.14(+0.05%)
Feb 08, 2021 257.09 263.96 256.29 263.85 387,300 +7.86(+3.07%)
Feb 05, 2021 259.11 261.17 255.43 255.99 319,500 -0.91(-0.35%)
Feb 04, 2021 254.57 263.40 254.14 256.90 324,609 +4.18(+1.65%)
Feb 03, 2021 252.14 259.93 252.14 252.72 449,105 +0.36(+0.14%)
Feb 02, 2021 251.76 257.38 250.97 252.36 650,660 +4.03(+1.62%)
Feb 01, 2021 251.59 252.42 244.39 248.33 770,839 -0.57(-0.23%)
Jan 29, 2021 247.54 252.51 243.55 248.90 503,700 -1.19(-0.48%)
Jan 28, 2021 239.44 253.20 237.41 250.09 632,186 +13.10(+5.53%)
Jan 27, 2021 245.18 249.61 234.07 236.99 1,154,711 -14.33(-5.70%)
Jan 26, 2021 253.50 257.50 249.83 251.32 545,173 -1.22(-0.48%)
Jan 25, 2021 251.50 256.08 245.93 252.54 512,887 +0.29(+0.11%)
Jan 22, 2021 253.95 255.41 250.77 252.25 379,900 -1.73(-0.68%)
Jan 21, 2021 253.46 257.76 253.46 253.98 249,587 +0.29(+0.11%)
Jan 20, 2021 253.08 256.18 252.66 253.69 417,654 +1.63(+0.65%)
Jan 19, 2021 255.00 257.31 250.91 252.06 616,403 -1.86(-0.73%)
Jan 15, 2021 253.61 255.41 247.63 253.92 535,600 +0.86(+0.34%)
Jan 14, 2021 258.97 260.00 252.09 253.06 500,821 -5.04(-1.95%)
Jan 13, 2021 261.16 261.85 255.29 258.10 500,889 -4.59(-1.75%)
Jan 12, 2021 262.74 264.29 260.71 262.69 475,900 -1.19(-0.45%)
Jan 11, 2021 261.67 268.17 260.43 263.88 482,572 -1.09(-0.41%)
Jan 08, 2021 265.42 269.03 262.33 264.97 457,800 +0.88(+0.33%)
Jan 07, 2021 269.22 271.75 262.96 264.09 686,554 -3.13(-1.17%)
Jan 06, 2021 252.89 268.56 251.76 267.22 760,906 +14.98(+5.94%)
Jan 05, 2021 252.64 256.80 250.71 252.24 592,323 -1.14(-0.45%)
Jan 04, 2021 262.25 263.57 252.72 253.38 768,281 -8.17(-3.12%)
Dec 31, 2020 261.55 261.55 261.55 345,930 +1.31(+0.50%)
Dec 30, 2020 257.90 264.48 257.81 260.24 345,930 +1.09(+0.42%)
Dec 29, 2020 259.26 261.31 254.19 259.15 503,932 +0.83(+0.32%)
Dec 28, 2020 250.88 259.25 249.69 258.32 520,813 +10.44(+4.21%)
Dec 24, 2020 249.95 249.95 246.88 247.88 151,100 -2.05(-0.82%)
Dec 23, 2020 247.77 251.18 246.29 249.93 365,654 +4.05(+1.65%)
Dec 22, 2020 241.69 246.96 240.29 245.88 391,470 +5.11(+2.12%)
Dec 21, 2020 236.36 242.10 235.40 240.77 486,043 -0.08(-0.03%)
Dec 18, 2020 243.97 244.55 239.54 240.85 1,001,000 -4.31(-1.76%)
Dec 17, 2020 235.44 245.88 235.00 245.16 714,879 +10.67(+4.55%)
Dec 16, 2020 237.58 239.69 233.83 234.49 294,574 -2.61(-1.10%)
Dec 15, 2020 231.64 237.25 231.53 237.10 433,196 +6.59(+2.86%)
Dec 14, 2020 231.73 235.51 229.53 230.51 404,764 +1.00(+0.44%)
Dec 11, 2020 231.22 235.12 226.68 229.51 600,600 -3.59(-1.54%)
Dec 10, 2020 236.15 239.93 231.98 233.10 681,784 -4.30(-1.81%)
Dec 09, 2020 233.75 238.01 233.21 237.40 633,335 +4.06(+1.74%)
Dec 08, 2020 227.64 233.55 227.64 233.34 718,796 +3.35(+1.46%)
Dec 07, 2020 228.91 233.65 226.35 229.99 410,691 -1.09(-0.47%)
Dec 04, 2020 229.25 231.18 225.07 231.08 551,800 +1.83(+0.80%)
Dec 03, 2020 226.97 232.32 224.78 229.25 441,212 +3.02(+1.33%)
Dec 02, 2020 219.50 227.45 217.52 226.23 659,852 +5.65(+2.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.